Mirae Asset Nifty Metal Fund (NSE:METAL)
India · Delayed Price · Currency is INR 9.38
+0.12 (1.30%)
Last updated: Aug 13, 2025
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 9.33 | 9.46 | 9.33 | 9.42 | - | 1.73% | 85,743 |
| Aug 12, 2025 | 9.40 | 9.40 | 9.24 | 9.26 | - | 0.33% | 251,036 |
| Aug 11, 2025 | 9.18 | 9.26 | 9.17 | 9.23 | - | 0.54% | 160,669 |
| Aug 8, 2025 | 9.49 | 9.49 | 9.16 | 9.18 | - | -1.71% | 640,858 |
| Aug 7, 2025 | 9.38 | 9.49 | 9.16 | 9.34 | - | 0.32% | 256,744 |
| Aug 6, 2025 | 9.54 | 9.54 | 9.28 | 9.31 | - | -0.43% | 6,276,988 |
| Aug 5, 2025 | 9.57 | 9.57 | 9.25 | 9.35 | - | 0.11% | 263,889 |
| Aug 4, 2025 | 9.25 | 9.38 | 9.13 | 9.34 | - | 2.30% | 481,281 |
| Aug 1, 2025 | 9.34 | 9.34 | 9.11 | 9.13 | - | -1.83% | 449,339 |
| Jul 31, 2025 | 9.54 | 9.54 | 9.29 | 9.30 | - | -1.27% | 378,227 |
| Jul 30, 2025 | 9.48 | 9.49 | 9.40 | 9.42 | - | -0.11% | 333,731 |
| Jul 29, 2025 | 9.37 | 9.46 | 9.31 | 9.43 | - | 1.07% | 341,006 |
| Jul 28, 2025 | 9.68 | 9.68 | 9.31 | 9.33 | - | -1.27% | 1,195,087 |
| Jul 25, 2025 | 9.63 | 9.63 | 9.43 | 9.45 | - | -1.56% | 857,548 |
| Jul 24, 2025 | 9.64 | 9.67 | 9.57 | 9.60 | - | -0.10% | 1,524,751 |
| Jul 23, 2025 | 9.59 | 9.62 | 9.54 | 9.61 | - | 0.52% | 489,460 |
| Jul 22, 2025 | 9.81 | 9.81 | 9.55 | 9.56 | - | -0.21% | 350,588 |
| Jul 21, 2025 | 9.72 | 9.72 | 9.51 | 9.58 | - | 0.95% | 605,685 |
| Jul 18, 2025 | 9.48 | 9.54 | 9.43 | 9.49 | - | 0.53% | 222,544 |
| Jul 17, 2025 | 9.61 | 9.61 | 9.20 | 9.44 | - | 0.64% | 457,821 |
| Jul 16, 2025 | 9.19 | 9.74 | 9.19 | 9.38 | - | -0.53% | 474,968 |
| Jul 15, 2025 | 9.57 | 9.57 | 9.38 | 9.43 | - | 0.11% | 367,526 |
| Jul 14, 2025 | 9.49 | 9.50 | 9.38 | 9.42 | - | 0.11% | 638,561 |
| Jul 11, 2025 | 9.49 | 9.53 | 9.40 | 9.41 | - | -0.42% | 445,705 |
| Jul 10, 2025 | 9.54 | 9.55 | 9.38 | 9.45 | - | 0.32% | 346,782 |
| Jul 9, 2025 | 9.59 | 9.64 | 9.32 | 9.42 | - | -1.26% | 1,211,616 |
| Jul 8, 2025 | 9.70 | 9.70 | 9.51 | 9.54 | - | -0.10% | 704,484 |
| Jul 7, 2025 | 9.64 | 9.84 | 9.52 | 9.55 | - | -0.52% | 719,558 |
| Jul 4, 2025 | 9.80 | 9.89 | 9.55 | 9.60 | - | -0.52% | 1,307,431 |
| Jul 3, 2025 | 9.80 | 9.81 | 9.64 | 9.65 | - | -0.82% | 2,551,322 |
| Jul 2, 2025 | 9.84 | 9.85 | 9.58 | 9.73 | - | 1.35% | 2,330,995 |
| Jul 1, 2025 | 9.80 | 9.80 | 9.48 | 9.60 | - | 0.31% | 1,985,826 |
| Jun 30, 2025 | 9.65 | 9.85 | 9.43 | 9.57 | - | -0.42% | 990,590 |
| Jun 27, 2025 | 9.79 | 9.79 | 9.56 | 9.61 | - | 0.52% | 2,371,936 |
| Jun 26, 2025 | 9.44 | 9.59 | 9.38 | 9.56 | - | 2.25% | 778,555 |
| Jun 25, 2025 | 9.36 | 9.38 | 9.33 | 9.35 | - | 0.65% | 205,213 |
| Jun 24, 2025 | 9.39 | 9.41 | 9.27 | 9.29 | - | 0.87% | 266,856 |
| Jun 23, 2025 | 9.19 | 9.26 | 9.07 | 9.21 | - | 0.66% | 383,122 |
| Jun 20, 2025 | 9.01 | 9.20 | 8.96 | 9.15 | - | 0.99% | 293,151 |
| Jun 19, 2025 | 9.16 | 9.30 | 9.01 | 9.06 | - | -1.09% | 424,034 |
| Jun 18, 2025 | 9.24 | 9.25 | 9.13 | 9.16 | - | -0.65% | 277,636 |
| Jun 17, 2025 | 9.30 | 9.39 | 9.21 | 9.22 | - | -1.50% | 324,257 |
| Jun 16, 2025 | 9.21 | 9.38 | 9.17 | 9.36 | - | 1.19% | 273,823 |
| Jun 13, 2025 | 9.39 | 9.39 | 9.17 | 9.25 | - | -1.07% | 824,288 |
| Jun 12, 2025 | 9.50 | 9.52 | 9.29 | 9.35 | - | -1.58% | 874,101 |
| Jun 11, 2025 | 9.53 | 9.59 | 9.46 | 9.50 | - | -0.21% | 409,220 |
| Jun 10, 2025 | 9.53 | 9.59 | 9.48 | 9.52 | - | 0.42% | 536,136 |
| Jun 9, 2025 | 9.45 | 9.53 | 9.41 | 9.48 | - | 0.85% | 579,087 |
| Jun 6, 2025 | 9.24 | 9.43 | 9.24 | 9.40 | - | 1.84% | 741,821 |
| Jun 5, 2025 | 9.39 | 9.39 | 9.17 | 9.23 | - | 0.65% | 294,037 |